集泰股份 sz.002909
6.50
-2.11%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.17 | 6.23 | 6.13 | 6.17 | 0.00% | 0.60 | 2.56% |
| 2025-06-24 | 6.06 | 6.19 | 6.04 | 6.17 | +1.98% | 0.80 | 3.40% |
| 2025-06-23 | 5.82 | 6.08 | 5.82 | 6.05 | +2.89% | 0.84 | 3.70% |
| 2025-06-20 | 5.91 | 5.97 | 5.86 | 5.88 | -0.51% | 0.50 | 2.21% |
| 2025-06-19 | 6.04 | 6.05 | 5.90 | 5.91 | -2.31% | 0.79 | 3.48% |
| 2025-06-18 | 6.12 | 6.14 | 6.01 | 6.05 | -1.31% | 0.67 | 2.90% |
| 2025-06-17 | 6.19 | 6.19 | 6.08 | 6.13 | -0.49% | 0.84 | 3.62% |
| 2025-06-16 | 6.06 | 6.22 | 6.06 | 6.16 | +0.98% | 0.83 | 3.55% |
| 2025-06-13 | 6.21 | 6.23 | 6.07 | 6.10 | -2.24% | 1.35 | 5.79% |
| 2025-06-12 | 6.39 | 6.39 | 6.23 | 6.24 | -2.19% | 1.20 | 5.01% |
| 2025-06-11 | 6.26 | 6.40 | 6.26 | 6.38 | +1.43% | 1.61 | 6.68% |
| 2025-06-10 | 6.37 | 6.39 | 6.17 | 6.29 | -0.94% | 1.40 | 5.82% |
| 2025-06-09 | 6.29 | 6.35 | 6.27 | 6.35 | +0.95% | 1.13 | 4.70% |
| 2025-06-06 | 6.25 | 6.34 | 6.23 | 6.29 | +0.48% | 1.05 | 4.36% |
| 2025-06-05 | 6.31 | 6.33 | 6.24 | 6.26 | -0.48% | 0.97 | 4.04% |
| 2025-06-04 | 6.27 | 6.33 | 6.25 | 6.29 | +0.64% | 0.94 | 3.94% |
| 2025-06-03 | 6.20 | 6.30 | 6.17 | 6.25 | +0.32% | 0.85 | 3.59% |
| 2025-05-30 | 6.30 | 6.30 | 6.20 | 6.23 | -1.11% | 1.05 | 4.41% |
| 2025-05-29 | 6.20 | 6.30 | 6.19 | 6.30 | +0.80% | 1.31 | 5.49% |
| 2025-05-28 | 6.40 | 6.44 | 6.23 | 6.25 | -1.57% | 1.67 | 6.95% |